stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191700,101999985600,20300,20300,20300,20300,138545
20250115,191600,101999985600,20300,20300,20300,20300,0
20250115,191500,101999985600,20300,20300,20300,20300,0
20250115,191400,101999985600,20300,20300,20300,20300,0
20250115,191300,101999985600,20300,20300,20300,20300,0
20250115,191200,101999985600,20300,20300,20300,20300,0
20250115,191100,101999985600,20300,20300,20300,20300,0
20250115,191000,101999985600,20300,20300,20300,20300,0
20250115,190900,101999985600,20300,20300,20300,20300,0
20250115,190800,101999985600,20300,20300,20300,20300,0
20250115,190700,101999985600,20300,20300,20300,20300,0
20250115,190600,101999985600,20300,20300,20300,20300,0
20250115,190500,101999985600,20300,20300,20300,20300,0
20250115,190400,101999985600,20300,20300,20300,20300,0
20250115,190300,101999985600,20300,20300,20300,20300,0
20250115,190200,101999985600,20300,20300,20300,20300,0
20250115,190100,101999985600,20300,20300,20300,20300,0
20250115,190000,101999985600,20300,20300,20300,20300,0
20250115,185900,101999985600,20300,20300,20300,20300,0
20250115,185800,101999985600,20300,20300,20300,20300,0
20250115,185700,101999985600,20300,20300,20300,20300,0
20250115,185600,101999985600,20300,20300,20300,20300,0
20250115,185500,101999985600,20300,20300,20300,20300,0
20250115,185400,101999985600,20300,20300,20300,20300,0
20250115,185300,101999985600,20300,20300,20300,20300,0
20250115,185200,101999985600,20300,20300,20300,20300,0
20250115,185100,101999985600,20300,20300,20300,20300,0
20250115,185000,101999985600,20300,20300,20300,20300,0
20250115,184900,101999985600,20300,20300,20300,20300,0
20250115,184800,101999985600,20300,20300,20300,20300,0
20250115,184700,101999985600,20300,20300,20300,20300,138545
20250115,184600,101999985600,20300,20300,20300,20300,0
20250115,184500,101999985600,20300,20300,20300,20300,0
20250115,184400,101999985600,20300,20300,20300,20300,0
20250115,184300,101999985600,20300,20300,20300,20300,0
20250115,184200,101999985600,20300,20300,20300,20300,0
20250115,184100,101999985600,20300,20300,20300,20300,0
20250115,184000,101999985600,20300,20300,20300,20300,0
20250115,183900,101999985600,20300,20300,20300,20300,0
20250115,183800,101999985600,20300,20300,20300,20300,0
20250115,183700,101999985600,20300,20300,20300,20300,0
20250115,183600,101999985600,20300,20300,20300,20300,0
20250115,183500,101999985600,20300,20300,20300,20300,0
20250115,183400,101999985600,20300,20300,20300,20300,0
20250115,183300,101999985600,20300,20300,20300,20300,0
20250115,183200,101999985600,20300,20300,20300,20300,0
20250115,183100,101999985600,20300,20300,20300,20300,0
20250115,183000,101999985600,20300,20300,20300,20300,0
20250115,182900,101999985600,20300,20300,20300,20300,0
20250115,182800,101999985600,20300,20300,20300,20300,0
20250115,182700,101999985600,20300,20300,20300,20300,0
20250115,182600,101999985600,20300,20300,20300,20300,0
20250115,182500,101999985600,20300,20300,20300,20300,0
20250115,182400,101999985600,20300,20300,20300,20300,0
20250115,182300,101999985600,20300,20300,20300,20300,0
20250115,182200,101999985600,20300,20300,20300,20300,0
20250115,182100,101999985600,20300,20300,20300,20300,0
20250115,182000,101999985600,20300,20300,20300,20300,0
20250115,181900,101999985600,20300,20300,20300,20300,0
20250115,181800,101999985600,20300,20300,20300,20300,0
20250115,181700,101999985600,20300,20300,20300,20300,138545
20250115,181600,101999985600,20300,20300,20300,20300,0
20250115,181500,101999985600,20300,20300,20300,20300,0
20250115,181400,101999985600,20300,20300,20300,20300,0
20250115,181300,101999985600,20300,20300,20300,20300,0
20250115,181200,101999985600,20300,20300,20300,20300,0
20250115,181100,101999985600,20300,20300,20300,20300,0
20250115,181000,101999985600,20300,20300,20300,20300,0
20250115,180900,101999985600,20300,20300,20300,20300,0
20250115,180800,101999985600,20300,20300,20300,20300,0
20250115,180700,101999985600,20300,20300,20300,20300,0
20250115,180600,101999985600,20300,20300,20300,20300,0
20250115,180500,101999985600,20300,20300,20300,20300,0
20250115,180400,101999985600,20300,20300,20300,20300,0
20250115,180300,101999985600,20300,20300,20300,20300,0
20250115,180200,101999985600,20300,20300,20300,20300,0
20250115,180100,101999985600,20300,20300,20300,20300,0
20250115,180000,101999985600,20300,20300,20300,20300,0
20250115,175900,101999985600,20300,20300,20300,20300,0
20250115,175800,101999985600,20300,20300,20300,20300,0
20250115,175700,101999985600,20300,20300,20300,20300,0
20250115,175600,101999985600,20300,20300,20300,20300,0
20250115,175500,101999985600,20300,20300,20300,20300,0
20250115,175400,101999985600,20300,20300,20300,20300,0
20250115,175300,101999985600,20300,20300,20300,20300,0
20250115,175200,101999985600,20300,20300,20300,20300,0
20250115,175100,101999985600,20300,20300,20300,20300,0
20250115,175000,101999985600,20300,20300,20300,20300,0
20250115,174900,101999985600,20300,20300,20300,20300,0
20250115,174800,101999985600,20300,20300,20300,20300,0
20250115,174700,101999985600,20300,20300,20300,20300,138545
20250115,174600,101999985600,20300,20300,20300,20300,0
20250115,174500,101999985600,20300,20300,20300,20300,0
20250115,174400,101999985600,20300,20300,20300,20300,0
20250115,174300,101999985600,20300,20300,20300,20300,0
20250115,174200,101999985600,20300,20300,20300,20300,0
20250115,174100,101999985600,20300,20300,20300,20300,0
20250115,174000,101999985600,20300,20300,20300,20300,0
20250115,173900,101999985600,20300,20300,20300,20300,0
20250115,173800,101999985600,20300,20300,20300,20300,0
20250115,173700,101999985600,20300,20300,20300,20300,0
20250115,173600,101999985600,20300,20300,20300,20300,0
20250115,173500,101999985600,20300,20300,20300,20300,0
20250115,173400,101999985600,20300,20300,20300,20300,0
20250115,173300,101999985600,20300,20300,20300,20300,0
20250115,173200,101999985600,20300,20300,20300,20300,0
20250115,173100,101999985600,20300,20300,20300,20300,0
20250115,173000,101999985600,20300,20300,20300,20300,0
20250115,172900,101999985600,20300,20300,20300,20300,0
20250115,172800,101999985600,20300,20300,20300,20300,0
20250115,172700,101999985600,20300,20300,20300,20300,0
20250115,172600,101999985600,20300,20300,20300,20300,0
20250115,172500,101999985600,20300,20300,20300,20300,0
20250115,172400,101999985600,20300,20300,20300,20300,0
20250115,172300,101999985600,20300,20300,20300,20300,0
20250115,172200,101999985600,20300,20300,20300,20300,0
20250115,172100,101999985600,20300,20300,20300,20300,0
20250115,172000,101999985600,20300,20300,20300,20300,0
20250115,171900,101999985600,20300,20300,20300,20300,0
20250115,171800,101999985600,20300,20300,20300,20300,0
20250115,171700,101999985600,20300,20300,20300,20300,138545
20250115,171600,101999985600,20300,20300,20300,20300,0
20250115,171500,101999985600,20300,20300,20300,20300,0
20250115,171400,101999985600,20300,20300,20300,20300,0
20250115,171300,101999985600,20300,20300,20300,20300,0
20250115,171200,101999985600,20300,20300,20300,20300,0
20250115,171100,101999985600,20300,20300,20300,20300,0
20250115,171000,101999985600,20300,20300,20300,20300,0
20250115,170900,101999985600,20300,20300,20300,20300,0
20250115,170800,101999985600,20300,20300,20300,20300,0
20250115,170700,101999985600,20300,20300,20300,20300,0
20250115,170600,101999985600,20300,20300,20300,20300,0
20250115,170500,101999985600,20300,20300,20300,20300,0
20250115,170400,101999985600,20300,20300,20300,20300,0
20250115,170300,101999985600,20300,20300,20300,20300,0
20250115,170200,101999985600,20300,20300,20300,20300,0
20250115,170100,101999985600,20300,20300,20300,20300,0
20250115,170000,101999985600,20300,20300,20300,20300,0
20250115,165900,101999985600,20300,20300,20300,20300,0
20250115,165800,101999985600,20300,20300,20300,20300,0
20250115,165700,101999985600,20300,20300,20300,20300,0
20250115,165600,101999985600,20300,20300,20300,20300,0
20250115,165500,101999985600,20300,20300,20300,20300,0
20250115,165400,101999985600,20300,20300,20300,20300,0
20250115,165300,101999985600,20300,20300,20300,20300,0
20250115,165200,101999985600,20300,20300,20300,20300,0
20250115,165100,101999985600,20300,20300,20300,20300,0
20250115,165000,101999985600,20300,20300,20300,20300,0
20250115,164900,101999985600,20300,20300,20300,20300,0
20250115,164800,101999985600,20300,20300,20300,20300,0
20250115,164700,101999985600,20300,20300,20300,20300,138545
20250115,164600,101999985600,20300,20300,20300,20300,0
20250115,164500,101999985600,20300,20300,20300,20300,0
20250115,164400,101999985600,20300,20300,20300,20300,0
20250115,164300,101999985600,20300,20300,20300,20300,0
20250115,164200,101999985600,20300,20300,20300,20300,0
20250115,164100,101999985600,20300,20300,20300,20300,0
20250115,164000,101999985600,20300,20300,20300,20300,0
20250115,163900,101999985600,20300,20300,20300,20300,0
20250115,163800,101999985600,20300,20300,20300,20300,0
20250115,163700,101999985600,20300,20300,20300,20300,0
20250115,163600,101999985600,20300,20300,20300,20300,0
20250115,163500,101999985600,20300,20300,20300,20300,0
20250115,163400,101999985600,20300,20300,20300,20300,0
20250115,163300,101999985600,20300,20300,20300,20300,0
20250115,163200,101999985600,20300,20300,20300,20300,0
20250115,163100,101999985600,20300,20300,20300,20300,0
20250115,163000,101999985600,20300,20300,20300,20300,0
20250115,162900,101999985600,20300,20300,20300,20300,0
20250115,162800,101999985600,20300,20300,20300,20300,0
20250115,162700,101999985600,20300,20300,20300,20300,0
20250115,162600,101999985600,20300,20300,20300,20300,0
20250115,162500,101999985600,20300,20300,20300,20300,0
20250115,162400,101999985600,20300,20300,20300,20300,0
20250115,162300,101999985600,20300,20300,20300,20300,0
20250115,162200,101999985600,20300,20300,20300,20300,0
20250115,162100,101999985600,20300,20300,20300,20300,0
20250115,162000,101999985600,20300,20300,20300,20300,0
20250115,161900,101999985600,20300,20300,20300,20300,0
20250115,161800,101999985600,20300,20300,20300,20300,0
20250115,161700,101999985600,20300,20300,20300,20300,138545
20250115,161600,101999985600,20300,20300,20300,20300,0
20250115,161500,101999985600,20300,20300,20300,20300,0
20250115,161400,101999985600,20300,20300,20300,20300,0
20250115,161300,101999985600,20300,20300,20300,20300,0
20250115,161200,101999985600,20300,20300,20300,20300,0
20250115,161100,101999985600,20300,20300,20300,20300,0
20250115,161000,101999985600,20300,20300,20300,20300,0
20250115,160900,101999985600,20300,20300,20300,20300,0
20250115,160800,101999985600,20300,20300,20300,20300,0
20250115,160700,101999985600,20300,20300,20300,20300,0
20250115,160600,101999985600,20300,20300,20300,20300,0
20250115,160500,101999985600,20300,20300,20300,20300,0
20250115,160400,101999985600,20300,20300,20300,20300,0
20250115,160300,101999985600,20300,20300,20300,20300,0
20250115,160200,101999985600,20300,20300,20300,20300,0
20250115,160100,101999985600,20300,20300,20300,20300,0
20250115,160000,101999985600,20300,20300,20300,20300,0
20250115,155900,101999985600,20300,20300,20300,20300,0
20250115,155800,101999985600,20300,20300,20300,20300,0
20250115,155700,101999985600,20300,20300,20300,20300,0
20250115,155600,101999985600,20300,20300,20300,20300,0
20250115,155500,101999985600,20300,20300,20300,20300,0
20250115,155400,101999985600,20300,20300,20300,20300,0
20250115,155300,101999985600,20300,20300,20300,20300,0
20250115,155200,101999985600,20300,20300,20300,20300,0
20250115,155100,101999985600,20300,20300,20300,20300,0
20250115,155000,101999985600,20300,20300,20300,20300,0
20250115,154900,101999985600,20300,20300,20300,20300,0
20250115,154800,101999985600,20300,20300,20300,20300,0
20250115,154700,101999985600,20300,20300,20300,20300,138545
20250115,154600,101999985600,20300,20300,20300,20300,0
20250115,154500,101999985600,20300,20300,20300,20300,0
20250115,154400,101999985600,20300,20300,20300,20300,0
20250115,154300,101999985600,20300,20300,20300,20300,0
20250115,154200,101999985600,20300,20300,20300,20300,0
20250115,154100,101999985600,20300,20300,20300,20300,0
20250115,154000,101999985600,20300,20300,20300,20300,0
20250115,153900,101999985600,20300,20300,20300,20300,0
20250115,153800,101999985600,20300,20300,20300,20300,0
20250115,153700,101999985600,20300,20300,20300,20300,0
20250115,153600,101999985600,20300,20300,20300,20300,0
20250115,153500,101999985600,20300,20300,20300,20300,0
20250115,153400,101999985600,20300,20300,20300,20300,0
20250115,153300,101999985600,20300,20300,20300,20300,0
20250115,153200,101999985600,20300,20300,20300,20300,0
20250115,153100,101999985600,20300,20300,20300,20300,0
20250115,153000,101999985600,20300,20300,20300,20300,138545
20250115,152900,99187522100,20300,20300,20300,20300,0
20250115,152800,99187522100,20300,20300,20300,20300,0
20250115,152700,99187522100,20300,20300,20300,20300,0
20250115,152600,99187522100,20300,20300,20300,20300,0
20250115,152500,99187522100,20300,20300,20300,20300,0
20250115,152400,99187522100,20300,20300,20300,20300,0
20250115,152300,99187522100,20300,20300,20300,20300,0
20250115,152200,99187522100,20300,20300,20300,20300,0
20250115,152100,99187522100,20300,20300,20300,20300,0
20250115,152000,99187522100,20300,20300,20300,20300,0
20250115,151900,99187522100,20300,20250,20300,20250,8660
20250115,151800,99012014400,20250,20300,20350,20250,7742
20250115,151700,98855051000,20300,20350,20350,20250,8983
20250115,151600,98672651400,20350,20300,20350,20300,4417
20250115,151500,98582915250,20300,20250,20350,20250,6840
20250115,151400,98444035400,20300,20300,20300,20250,4265
20250115,151300,98357506700,20300,20250,20300,20250,13320
20250115,151200,98087201450,20300,20300,20300,20250,3797
20250115,151100,98010265600,20300,20300,20300,20250,4057
20250115,151000,97927978350,20300,20250,20300,20250,2468
20250115,150900,97877897300,20300,20250,20300,20250,2875
20250115,150800,97819592500,20300,20250,20300,20250,4432
20250115,150700,97729690600,20250,20300,20300,20250,6704
20250115,150600,97593757950,20250,20300,20350,20250,13898
20250115,150500,97311707950,20350,20300,20350,20300,2933
20250115,150400,97252121750,20300,20300,20350,20250,5903
20250115,150300,97132293150,20250,20300,20300,20250,5747
20250115,150200,97015729150,20300,20300,20300,20250,7495
20250115,150100,96863632950,20300,20300,20300,20250,4422
20250115,150000,96773994700,20300,20300,20350,20250,23455
20250115,145900,96297830600,20350,20350,20350,20300,10146
20250115,145800,96091471500,20350,20350,20350,20300,7062
20250115,145700,95947828500,20300,20350,20350,20300,4327
20250115,145600,95859809400,20300,20300,20350,20250,23803
20250115,145500,95376601900,20300,20250,20300,20200,26985
20250115,145400,94830133600,20250,20250,20250,20200,4130
20250115,145300,94746591100,20250,20250,20250,20200,3813
20250115,145200,94669414900,20250,20250,20250,20200,3956
20250115,145100,94589343650,20200,20300,20300,20200,11061
20250115,145000,94365289500,20300,20300,20300,20250,5385
20250115,144900,94256173150,20250,20300,20300,20250,7160
20250115,144800,94111109600,20300,20300,20300,20250,3208
20250115,144700,94046066700,20250,20300,20300,20250,2878
20250115,144600,93987684550,20250,20300,20300,20250,2767
20250115,144500,93931602250,20300,20250,20300,20200,18278
20250115,144400,93561371750,20250,20200,20250,20200,14856
20250115,144300,93261054900,20250,20300,20300,20200,22899
20250115,144200,92797262950,20300,20300,20350,20250,20988
20250115,144100,92371493350,20350,20300,20350,20300,3003
20250115,144000,92310448050,20350,20400,20400,20300,14719
20250115,143900,92011166800,20350,20400,20400,20350,1467
20250115,143800,91981270450,20400,20400,20400,20350,3571
20250115,143700,91908491400,20400,20400,20400,20350,4764
20250115,143600,91811466350,20400,20350,20400,20350,4371
20250115,143500,91722452300,20350,20400,20400,20350,4812
20250115,143400,91624443100,20400,20350,20400,20350,2817
20250115,143300,91567053300,20400,20350,20400,20300,9916
20250115,143200,91365185000,20350,20350,20400,20300,10052
20250115,143100,91160582950,20350,20350,20400,20300,14949
20250115,143000,90856352650,20350,20300,20350,20300,2829
20250115,142900,90798833050,20350,20350,20350,20300,3820
20250115,142800,90721108100,20350,20350,20350,20300,2865
20250115,142700,90662844600,20300,20300,20350,20250,11882
20250115,142600,90421592550,20300,20350,20350,20250,20784
20250115,142500,89999635800,20350,20350,20350,20300,3484
20250115,142400,89928834900,20350,20350,20350,20300,3476
20250115,142300,89858103700,20350,20350,20350,20300,7104
20250115,142200,89713546250,20350,20350,20350,20300,3352
20250115,142100,89645447850,20300,20400,20400,20300,10137
20250115,142000,89439148200,20400,20350,20400,20300,8987
20250115,141900,89256296000,20350,20350,20350,20300,3000
20250115,141800,89195259550,20350,20350,20400,20300,4534
20250115,141700,89103031050,20350,20350,20350,20300,6163
20250115,141600,88977719750,20300,20350,20400,20300,8628
20250115,141500,88802148600,20350,20400,20400,20350,2473
20250115,141400,88751757300,20400,20300,20400,20300,11496
20250115,141300,88517808150,20350,20350,20350,20300,8821
20250115,141200,88338315800,20350,20250,20350,20250,18750
20250115,141100,87957372950,20250,20300,20300,20250,1498
20250115,141000,87926991300,20300,20300,20300,20250,4710
20250115,140900,87831454900,20300,20300,20300,20250,3415
20250115,140800,87762199350,20250,20300,20300,20250,6015
20250115,140700,87640302350,20250,20300,20300,20250,3073
20250115,140600,87577955450,20300,20250,20300,20250,6815
20250115,140500,87439864050,20250,20300,20300,20250,17872
20250115,140400,87077862750,20300,20350,20350,20250,31624
20250115,140300,86435942750,20350,20350,20350,20300,2726
20250115,140200,86380545750,20350,20350,20350,20300,3848
20250115,140100,86302339550,20350,20400,20400,20300,44687
20250115,140000,85392921300,20450,20450,20450,20400,3660
20250115,135900,85318145200,20450,20450,20450,20400,1579
20250115,135800,85285873900,20400,20400,20450,20350,3213
20250115,135700,85220320600,20400,20400,20400,20350,11369
20250115,135600,84988433200,20400,20350,20400,20350,9249
20250115,135500,84799770850,20400,20400,20400,20350,2936
20250115,135400,84739909850,20400,20400,20400,20350,7044
20250115,135300,84596395650,20350,20400,20400,20350,3284
20250115,135200,84529412550,20350,20400,20400,20350,1555
20250115,135100,84497695550,20350,20400,20400,20350,3479
20250115,135000,84426731150,20350,20400,20400,20350,1581
20250115,134900,84394512150,20400,20350,20400,20350,5451
20250115,134800,84283488150,20350,20400,20400,20350,4800
20250115,134700,84185671100,20350,20400,20400,20350,3054
20250115,134600,84123415300,20350,20400,20400,20350,3777
20250115,134500,84046411100,20350,20400,20400,20350,6134
20250115,134400,83921479800,20350,20400,20400,20350,6798
20250115,134300,83783080550,20400,20400,20400,20350,2709
20250115,134200,83727890750,20400,20300,20400,20300,5610
20250115,134100,83613661150,20350,20400,20400,20300,11817
20250115,134000,83373177050,20400,20400,20400,20350,7488
20250115,133900,83220744800,20350,20350,20400,20300,7797
20250115,133800,83062048650,20350,20400,20400,20350,2787
20250115,133700,83005292300,20400,20400,20400,20350,9731
20250115,133600,82807169050,20350,20400,20400,20350,1584
20250115,133500,82774867500,20350,20400,20400,20350,2482
20250115,133400,82724302750,20350,20350,20400,20350,5477
20250115,133300,82612771300,20350,20400,20400,20350,7939
20250115,133200,82451161200,20400,20400,20400,20350,2556
20250115,133100,82399026600,20400,20400,20400,20350,16595
20250115,133000,82060526600,20400,20400,20400,20350,2531
20250115,132900,82008941300,20400,20350,20400,20350,2158
20250115,132800,81964953300,20350,20300,20400,20300,2963
20250115,132700,81904661150,20350,20350,20350,20300,2846
20250115,132600,81846768050,20350,20300,20350,20300,15280
20250115,132500,81535897550,20350,20350,20350,20300,4756
20250115,132400,81439150650,20350,20350,20400,20300,11150
20250115,132300,81212224100,20350,20400,20400,20350,3165
20250115,132200,81147770000,20350,20400,20400,20350,12123
20250115,132100,80900964650,20400,20400,20400,20350,2242
20250115,132000,80855306950,20350,20350,20400,20350,4249
20250115,131900,80768659050,20350,20350,20400,20350,33200
20250115,131800,80092865700,20350,20350,20350,20300,1406
20250115,131700,80064254500,20350,20300,20350,20300,7501
20250115,131600,79911860600,20300,20300,20350,20300,19959
20250115,131500,79506626600,20300,20350,20350,20300,8449
20250115,131400,79335038200,20350,20350,20350,20300,8243
20250115,131300,79167682350,20350,20300,20350,20300,2089
20250115,131200,79125200300,20350,20350,20350,20300,7665
20250115,131100,78969522550,20350,20400,20400,20300,30898
20250115,131000,78340829450,20350,20400,20400,20350,12446
20250115,130900,78087331200,20350,20400,20400,20350,2899
20250115,130800,78028221750,20350,20400,20400,20350,5471
20250115,130700,77916712550,20400,20400,20400,20350,7746
20250115,130600,77759019650,20400,20400,20400,20350,3139
20250115,130500,77695078100,20400,20350,20400,20350,8166
20250115,130400,77528586900,20350,20350,20400,20350,3445
20250115,130300,77458419400,20350,20400,20400,20350,5944
20250115,130200,77337234400,20400,20450,20450,20350,23962
20250115,130100,76848363550,20400,20400,20450,20400,8292
20250115,130000,76678930000,20400,20500,20550,20400,95294
20250115,125900,74727779950,20500,20600,20600,20500,15073
20250115,125800,74418191000,20550,20550,20600,20500,20894
20250115,125700,73988738900,20550,20550,20600,20550,15326
20250115,125600,73673562600,20550,20550,20600,20500,71999
20250115,125500,72193932500,20550,20500,20550,20450,139889
20250115,125400,69324712800,20500,20500,20500,20450,6751
20250115,125300,69186390450,20500,20500,20500,20450,8965
20250115,125200,69002685000,20450,20450,20500,20450,6846
20250115,125100,68862459350,20500,20500,20500,20450,11799
20250115,125000,68620888700,20500,20500,20500,20450,6643
20250115,124900,68484767300,20500,20500,20500,20450,4383
20250115,124800,68394962900,20450,20500,20500,20450,5610
20250115,124700,68280007900,20500,20500,20500,20450,6015
20250115,124600,68156794800,20500,20450,20500,20450,6161
20250115,124500,68030511600,20450,20450,20500,20450,7540
20250115,124400,67876002600,20450,20450,20500,20400,8381
20250115,124300,67704656850,20450,20450,20500,20400,102489
20250115,124200,65608540600,20450,20400,20450,20400,3511
20250115,124100,65536864800,20400,20400,20450,20400,1507
20250115,124000,65506100500,20400,20400,20450,20400,3882
20250115,123900,65426856500,20400,20450,20450,20400,8313
20250115,123800,65257199450,20400,20350,20450,20350,68695
20250115,123700,63855959750,20350,20400,20400,20350,836
20250115,123600,63838925200,20350,20350,20400,20350,2891
20250115,123500,63779965400,20400,20400,20400,20350,1742
20250115,123400,63744457300,20400,20350,20400,20350,1862
20250115,123300,63706480250,20400,20350,20400,20350,909
20250115,123200,63687951550,20350,20400,20400,20350,2994
20250115,123100,63626980600,20350,20400,20400,20350,4129
20250115,123000,63542873400,20350,20350,20400,20350,9779
20250115,122900,63343767300,20350,20350,20400,20350,3714
20250115,122800,63268093100,20350,20350,20400,20350,6025
20250115,122700,63145445350,20400,20400,20400,20350,13358
20250115,122600,62873527600,20350,20350,20400,20350,2713
20250115,122500,62818276850,20400,20350,20400,20350,2133
20250115,122400,62774784650,20350,20350,20400,20350,5436
20250115,122300,62664022750,20350,20400,20400,20350,1879
20250115,122200,62625752850,20350,20350,20400,20350,2496
20250115,122100,62574932750,20350,20350,20400,20350,6527
20250115,122000,62441934650,20350,20350,20400,20350,4771
20250115,121900,62344829800,20350,20400,20400,20350,2525
20250115,121800,62293411450,20400,20400,20400,20350,7272
20250115,121700,62145331750,20400,20350,20400,20350,2539
20250115,121600,62093614900,20350,20350,20400,20350,7290
20250115,121500,61945151850,20350,20400,20400,20350,7243
20250115,121400,61797682800,20350,20350,20400,20350,19070
20250115,121300,61409541850,20350,20400,20400,20350,2993
20250115,121200,61348577200,20400,20400,20400,20350,5025
20250115,121100,61246245600,20350,20400,20400,20350,4610
20250115,121000,61152396650,20350,20350,20400,20350,1930
20250115,120900,61113066150,20350,20400,20400,20350,6370
20250115,120800,60983158400,20400,20400,20400,20350,3176
20250115,120700,60918381600,20400,20450,20450,20400,4751
20250115,120600,60821401700,20400,20400,20450,20400,6543
20250115,120500,60687886000,20400,20450,20450,20400,2054
20250115,120400,60645929900,20450,20400,20450,20400,7050
20250115,120300,60502088700,20450,20450,20450,20400,2943
20250115,120200,60441921550,20450,20400,20450,20400,2360
20250115,120100,60393728800,20400,20400,20450,20350,4126
20250115,120000,60309590150,20400,20400,20450,20400,19222
20250115,115900,59917332800,20400,20450,20450,20400,1639
20250115,115800,59883873350,20400,20350,20450,20350,32603
20250115,115700,59218957900,20350,20400,20400,20350,24630
20250115,115600,58717649650,20400,20400,20400,20350,3840
20250115,115500,58639376500,20400,20400,20400,20350,3197
20250115,115400,58574210750,20350,20400,20400,20350,4629
20250115,115300,58479810650,20350,20400,20400,20350,2502
20250115,115200,58428817850,20400,20350,20400,20350,4201
20250115,115100,58343218050,20400,20400,20450,20350,17853
20250115,115000,57979033600,20350,20400,20400,20350,4940
20250115,114900,57878348000,20400,20450,20450,20350,30074
20250115,114800,57264701000,20450,20450,20450,20400,17777
20250115,114700,56901164750,20400,20450,20450,20400,16189
20250115,114600,56570187100,20450,20400,20450,20400,51185
20250115,114500,55523565850,20450,20450,20450,20400,4583
20250115,114400,55429865950,20450,20400,20450,20400,9690
20250115,114300,55231786950,20400,20450,20450,20400,15361
20250115,114200,54918319800,20450,20400,20450,20400,11495
20250115,114100,54683275150,20450,20400,20450,20400,12860
20250115,114000,54420317450,20400,20400,20450,20400,16487
20250115,113900,54083384000,20400,20450,20450,20400,6728
20250115,113800,53945860400,20450,20350,20450,20350,80353
20250115,113700,52306667900,20350,20350,20400,20350,2622
20250115,113600,52253267700,20400,20350,20400,20350,13515
20250115,113500,51977909750,20350,20350,20400,20300,7321
20250115,113400,51828918500,20350,20300,20350,20300,12086
20250115,113300,51582997050,20300,20350,20350,20300,9602
20250115,113200,51387639050,20350,20300,20350,20300,2150
20250115,113100,51343892550,20350,20350,20350,20300,16781
20250115,113000,51002425800,20300,20350,20350,20300,13544
20250115,112900,50726836700,20350,20350,20400,20300,14888
20250115,112800,50423879400,20350,20400,20400,20300,32351
20250115,112700,49765420950,20350,20400,20400,20350,45787
20250115,112600,48831477700,20400,20400,20400,20350,30676
20250115,112500,48205955850,20400,20350,20400,20300,35711
20250115,112400,47479029850,20350,20300,20350,20300,20213
20250115,112300,47067784750,20300,20350,20350,20250,37711
20250115,112200,46301808200,20300,20250,20300,20200,118604
20250115,112100,43897113350,20250,20200,20250,20150,43657
20250115,112000,43014951350,20200,20150,20200,20150,2585
20250115,111900,42962769400,20150,20200,20200,20150,3992
20250115,111800,42882237700,20200,20150,20200,20150,2914
20250115,111700,42823410900,20200,20150,20200,20150,3384
20250115,111600,42755188850,20200,20150,20200,20150,4610
20250115,111500,42662200250,20150,20200,20200,20150,7360
20250115,111400,42513788300,20150,20200,20200,20150,1095
20250115,111300,42491683100,20200,20100,20200,20100,17999
20250115,111200,42129025400,20150,20100,20150,20100,2773
20250115,111100,42073247700,20100,20150,20150,20100,6433
20250115,111000,41943901050,20100,20100,20150,20100,4927
20250115,110900,41844829950,20100,20050,20150,20050,8658
20250115,110800,41670776250,20100,20100,20150,20050,22926
20250115,110700,41210236300,20100,20150,20150,20100,3175
20250115,110600,41146356950,20100,20150,20150,20100,9110
20250115,110500,40963141650,20150,20100,20150,20100,1366
20250115,110400,40935620350,20150,20100,20150,20100,6388
20250115,110300,40807106400,20100,20150,20150,20100,3316
20250115,110200,40740315550,20150,20100,20150,20100,1204
20250115,110100,40716092100,20100,20150,20150,20100,5922
20250115,110000,40596833950,20150,20150,20150,20100,4877
20250115,105900,40498574650,20100,20150,20150,20100,5715
20250115,105800,40383445000,20100,20100,20150,20100,13969
20250115,105700,40101999300,20150,20100,20150,20100,4459
20250115,105600,40012277950,20150,20100,20150,20100,7027
20250115,105500,39871005100,20100,20150,20150,20100,3714
20250115,105400,39796332750,20150,20100,20150,20100,4153
20250115,105300,39712831400,20150,20100,20150,20100,1990
20250115,105200,39672778800,20100,20100,20150,20100,4155
20250115,105100,39589220600,20150,20200,20200,20100,7403
20250115,105000,39440128250,20200,20150,20200,20100,6749
20250115,104900,39304100300,20100,20150,20150,20100,6868
20250115,104800,39165876700,20150,20150,20200,20100,19378
20250115,104700,38775412000,20150,20250,20250,20150,21880
20250115,104600,38333442550,20200,20200,20250,20200,4007
20250115,104500,38252466750,20250,20200,20250,20200,23498
20250115,104400,37777656050,20200,20200,20200,20150,32456
20250115,104300,37122211500,20200,20200,20200,20150,4160
20250115,104200,37038224950,20200,20150,20200,20150,5814
20250115,104100,36920977600,20150,20200,20200,20150,2907
20250115,104000,36862302050,20150,20150,20200,20100,59065
20250115,103900,35672174950,20100,20150,20150,20100,3955
20250115,103800,35592523600,20150,20150,20150,20100,1902
20250115,103700,35554211350,20100,20100,20150,20100,5399
20250115,103600,35445589900,20100,20100,20150,20100,1986
20250115,103500,35405643800,20100,20150,20150,20100,1358
20250115,103400,35378296050,20150,20100,20150,20100,3504
20250115,103300,35307834450,20100,20150,20150,20100,4388
20250115,103200,35219601400,20100,20100,20150,20100,1335
20250115,103100,35192746100,20100,20100,20150,20050,41062
20250115,103000,34367354700,20050,20050,20100,20050,4692
20250115,102900,34273237350,20050,20000,20050,20000,9061
20250115,102800,34091590400,20050,20050,20050,20000,2562
20250115,102700,34040273900,20050,20050,20100,20000,2809
20250115,102600,33983933900,20050,20050,20100,20000,3316
20250115,102500,33917454850,20000,20050,20100,20000,10498
20250115,102400,33707240300,20000,20050,20100,20000,7151
20250115,102300,33563848850,20100,20100,20100,20000,3680
20250115,102200,33490059400,20050,20050,20100,20000,6651
20250115,102100,33356709300,20050,20050,20100,20000,3694
20250115,102000,33282645300,20100,20050,20100,20000,2571
20250115,101900,33231094350,20000,20100,20100,20000,7765
20250115,101800,33075415250,20050,20050,20100,20000,5538
20250115,101700,32964395850,20050,20100,20100,20000,37840
20250115,101600,32205580500,20100,20100,20100,20050,6219
20250115,101500,32080682100,20050,20100,20100,20050,2083
20250115,101400,32038819650,20100,20050,20100,20050,2228
20250115,101300,31994117300,20050,20100,20100,20050,2683
20250115,101200,31940204850,20100,20100,20100,20050,2261
20250115,101100,31894765700,20100,20150,20150,20050,30613
20250115,101000,31279497800,20100,20100,20150,20100,5468
20250115,100900,31169342500,20150,20100,20150,20100,6409
20250115,100800,31040251350,20150,20150,20150,20100,3752
20250115,100700,30964790250,20150,20150,20150,20100,3543
20250115,100600,30893475500,20100,20100,20150,20050,54207
20250115,100500,29803677250,20100,20100,20100,20050,11679
20250115,100400,29569421900,20050,20050,20100,20050,14019
20250115,100300,29288278200,20050,20050,20100,20000,40039
20250115,100200,28485494900,20000,20000,20050,20000,2298
20250115,100100,28439509350,20000,20000,20050,20000,7656
20250115,100000,28286384350,20000,20000,20050,20000,2707
20250115,095900,28232212100,20050,20050,20050,20000,11853
20250115,095800,27995124200,20050,20000,20050,20000,1104
20250115,095700,27973033300,20000,20000,20050,19990,13150
20250115,095600,27709983340,20000,20000,20050,20000,4042
20250115,095500,27629078940,20000,20000,20050,19990,13507
20250115,095400,27358889970,19990,19990,20050,19980,30618
20250115,095300,26746564760,19990,19950,19990,19950,4150
20250115,095200,26663730200,19950,19960,19990,19940,16605
20250115,095100,26332458100,19960,19950,19990,19940,4153
20250115,095000,26249590280,19990,20000,20000,19940,41716
20250115,094900,25416693510,19990,19980,20000,19980,14038
20250115,094800,25136035050,19980,19980,19990,19980,5996
20250115,094700,25016223810,19990,19980,19990,19980,5601
20250115,094600,24904283940,19990,19990,20000,19980,9350
20250115,094500,24717387830,19990,20000,20050,19990,6228
20250115,094400,24592864090,20050,20000,20050,20000,10583
20250115,094300,24381142440,20000,20000,20050,20000,5994
20250115,094200,24261231490,20000,20000,20050,20000,4343
20250115,094100,24174317640,20000,20050,20050,20000,3331
20250115,094000,24107673840,20000,20000,20050,19990,10793
20250115,093900,23891763510,20000,19990,20000,19990,12634
20250115,093800,23639186040,19990,20050,20050,19990,19517
20250115,093700,23248902930,20050,20000,20050,20000,3528
20250115,093600,23178228980,20000,20050,20050,20000,5667
20250115,093500,23064847480,20050,20000,20050,20000,6833
20250115,093400,22928009780,20050,20050,20050,20000,10289
20250115,093300,22721850230,20050,20000,20050,20000,2979
20250115,093200,22662201980,20000,19990,20050,19990,6958
20250115,093100,22522916110,20000,20000,20050,19990,13430
20250115,093000,22254325660,20000,20000,20050,19990,8395
20250115,092900,22086436740,20000,19980,20050,19980,22754
20250115,092800,21631396010,19980,19950,19980,19930,12223
20250115,092700,21387568580,19950,19950,19970,19930,16423
20250115,092600,21059968140,19950,19940,19950,19930,11358
20250115,092500,20833454520,19930,19960,19960,19930,14914
20250115,092400,20536007410,19950,19960,19960,19930,9501
20250115,092300,20346548830,19960,19930,19970,19920,20941
20250115,092200,19929043910,19920,19920,19950,19900,36737
20250115,092100,19197410540,19920,19950,19950,19920,36297
20250115,092000,18474083120,19950,19990,20000,19940,38147
20250115,091900,17712831870,19990,20000,20050,19960,13421
20250115,091800,17444501230,20000,19950,20050,19930,34436
20250115,091700,16756775490,19960,19910,19990,19900,40479
20250115,091600,15949864710,19910,19940,19950,19900,53732
20250115,091500,14879350950,19940,19930,19980,19910,37987
20250115,091400,14122374760,19930,20000,20050,19920,134277
20250115,091300,11439848300,20050,20050,20100,20000,14501
20250115,091200,11149250400,20050,20100,20100,20050,10810
20250115,091100,10932418850,20050,20150,20200,20050,46682
20250115,091000,9993673900,20150,20100,20200,20100,16626
20250115,090900,9658883100,20100,20100,20150,20100,3809
20250115,090800,9582206550,20150,20150,20150,20100,10384
20250115,090700,9373333700,20150,20050,20150,20000,17045
20250115,090600,9030895550,20100,20050,20100,20000,22084
20250115,090500,8587835550,20050,20150,20150,20050,34911
20250115,090400,7886655650,20150,20150,20300,20100,101590
20250115,090300,5834486500,20150,20150,20200,20100,28785
20250115,090200,5254922650,20150,20100,20150,20050,17178
20250115,090100,4909630250,20050,20100,20200,20000,69688
20250115,090000,3511383850,20100,20200,20200,20000,163556